Munjal Auto Industries Limited (NSE:MUNJALAU)
India · Delayed Price · Currency is INR 89.44
+0.74 (0.83%)
Sep 3, 2025, 3:30 PM IST
Munjal Auto Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 88.30 | 90.61 | 88.30 | 89.30 | 89.30 | 0.68% | 48,738 |
| Sep 2, 2025 | 89.50 | 91.60 | 87.85 | 88.70 | 88.70 | -0.15% | 436,990 |
| Sep 1, 2025 | 87.25 | 90.61 | 85.42 | 88.83 | 88.83 | 2.62% | 512,862 |
| Aug 29, 2025 | 88.88 | 91.98 | 86.11 | 86.56 | 86.56 | -2.34% | 394,982 |
| Aug 28, 2025 | 90.10 | 91.60 | 87.20 | 88.63 | 88.63 | -1.87% | 400,651 |
| Aug 26, 2025 | 88.30 | 93.80 | 87.20 | 90.32 | 90.32 | 2.07% | 1,124,637 |
| Aug 25, 2025 | 87.15 | 97.20 | 87.00 | 88.49 | 88.49 | 2.61% | 3,223,284 |
| Aug 22, 2025 | 85.10 | 87.49 | 85.01 | 86.24 | 86.24 | 1.34% | 686,230 |
| Aug 21, 2025 | 80.70 | 86.50 | 80.65 | 85.10 | 85.10 | 5.83% | 1,585,875 |
| Aug 20, 2025 | 78.99 | 81.75 | 78.56 | 80.41 | 80.41 | 2.56% | 478,162 |
| Aug 19, 2025 | 75.25 | 79.60 | 75.06 | 78.40 | 78.40 | 4.44% | 502,028 |
| Aug 18, 2025 | 75.99 | 78.69 | 74.34 | 75.07 | 75.07 | -0.60% | 248,166 |
| Aug 14, 2025 | 75.80 | 76.65 | 74.61 | 75.52 | 75.52 | -0.15% | 89,301 |
| Aug 13, 2025 | 75.50 | 76.67 | 74.31 | 75.63 | 74.63 | 1.61% | 105,928 |
| Aug 12, 2025 | 74.00 | 75.10 | 73.58 | 74.43 | 73.45 | 0.58% | 75,036 |
| Aug 11, 2025 | 72.01 | 74.23 | 70.72 | 74.00 | 73.02 | 2.39% | 74,862 |
| Aug 8, 2025 | 72.44 | 72.99 | 71.60 | 72.27 | 71.31 | 0.15% | 42,272 |
| Aug 7, 2025 | 72.00 | 72.94 | 70.75 | 72.16 | 71.21 | -0.07% | 83,827 |
| Aug 6, 2025 | 73.53 | 74.17 | 71.95 | 72.21 | 71.26 | -2.18% | 100,842 |
| Aug 5, 2025 | 75.60 | 75.86 | 73.15 | 73.82 | 72.84 | -1.61% | 86,277 |
| Aug 4, 2025 | 75.35 | 75.99 | 73.70 | 75.03 | 74.04 | 1.15% | 47,856 |
| Aug 1, 2025 | 76.62 | 77.40 | 73.81 | 74.18 | 73.20 | -3.18% | 87,285 |
| Jul 31, 2025 | 76.21 | 77.48 | 75.50 | 76.62 | 75.61 | -1.57% | 80,210 |
| Jul 30, 2025 | 78.07 | 78.52 | 77.36 | 77.84 | 76.81 | -0.29% | 54,184 |
| Jul 29, 2025 | 77.95 | 78.35 | 76.11 | 78.07 | 77.04 | 1.59% | 110,923 |
| Jul 28, 2025 | 76.81 | 78.48 | 76.10 | 76.85 | 75.83 | 0.05% | 106,745 |
| Jul 25, 2025 | 77.34 | 77.74 | 76.08 | 76.81 | 75.79 | 0.09% | 76,871 |
| Jul 24, 2025 | 77.01 | 78.57 | 76.51 | 76.74 | 75.73 | -0.92% | 68,858 |
| Jul 23, 2025 | 78.15 | 78.59 | 77.15 | 77.45 | 76.43 | 0.10% | 53,171 |
| Jul 22, 2025 | 78.06 | 78.84 | 77.10 | 77.37 | 76.35 | -0.74% | 70,987 |
| Jul 21, 2025 | 80.00 | 80.00 | 77.61 | 77.95 | 76.92 | -1.44% | 141,515 |
| Jul 18, 2025 | 80.00 | 80.29 | 78.74 | 79.09 | 78.04 | -0.90% | 90,969 |
| Jul 17, 2025 | 79.07 | 81.43 | 79.07 | 79.81 | 78.75 | 0.71% | 172,880 |
| Jul 16, 2025 | 79.25 | 79.95 | 79.00 | 79.25 | 78.20 | -0.68% | 74,401 |
| Jul 15, 2025 | 78.50 | 80.58 | 78.50 | 79.79 | 78.73 | 1.09% | 138,768 |
| Jul 14, 2025 | 78.21 | 80.30 | 78.21 | 78.93 | 77.89 | 0.24% | 129,346 |
| Jul 11, 2025 | 79.53 | 80.16 | 77.51 | 78.74 | 77.70 | -0.98% | 197,377 |
| Jul 10, 2025 | 79.99 | 80.79 | 79.26 | 79.52 | 78.47 | -0.53% | 117,717 |
| Jul 9, 2025 | 77.00 | 83.50 | 76.06 | 79.94 | 78.88 | 4.69% | 2,514,070 |
| Jul 8, 2025 | 75.71 | 77.76 | 75.45 | 76.36 | 75.35 | -0.39% | 91,857 |
| Jul 7, 2025 | 79.25 | 79.29 | 76.00 | 76.66 | 75.65 | -2.54% | 122,618 |
| Jul 4, 2025 | 79.00 | 79.68 | 77.65 | 78.66 | 77.62 | -0.18% | 140,880 |
| Jul 3, 2025 | 78.25 | 80.90 | 77.09 | 78.80 | 77.76 | 1.69% | 394,535 |
| Jul 2, 2025 | 77.51 | 79.50 | 76.53 | 77.49 | 76.47 | 0.43% | 264,379 |
| Jul 1, 2025 | 75.67 | 78.00 | 75.00 | 77.16 | 76.14 | 2.46% | 290,765 |
| Jun 30, 2025 | 75.49 | 76.24 | 74.33 | 75.31 | 74.31 | 1.70% | 156,995 |
| Jun 27, 2025 | 74.97 | 74.97 | 73.00 | 74.05 | 73.07 | 0.38% | 214,533 |
| Jun 26, 2025 | 74.91 | 76.01 | 73.41 | 73.77 | 72.79 | -1.52% | 194,151 |
| Jun 25, 2025 | 73.13 | 75.74 | 73.13 | 74.91 | 73.92 | 2.83% | 206,487 |
| Jun 24, 2025 | 73.28 | 75.39 | 72.15 | 72.85 | 71.89 | 0.29% | 186,397 |